Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY240802C00095000 | 2024-07-26 12:40PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 2 | 28 | 45.90% |
SONY240809C00095000 | 2024-07-25 9:34AM EDT | 2024-08-09 | 0.55 | 0.55 | 0.65 | 0.00 | - | 60 | 40 | 43.31% |
SONY240816C00095000 | 2024-07-25 10:35AM EDT | 2024-08-16 | 0.71 | 0.65 | 0.80 | 0.00 | - | 1 | 454 | 38.09% |
SONY240823C00095000 | 2024-07-24 12:16PM EDT | 2024-08-23 | 1.50 | 0.75 | 1.30 | 0.00 | - | 1 | 3 | 40.04% |
SONY240920C00095000 | 2024-07-24 11:25AM EDT | 2024-09-20 | 1.54 | 1.45 | 1.70 | -0.78 | -33.62% | 20 | 3 | 31.93% |
SONY241018C00095000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 2.15 | 2.15 | 2.25 | +0.25 | +13.16% | 1 | 1,259 | 29.93% |
SONY250117C00095000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 4.10 | 4.10 | 4.30 | +0.10 | +2.50% | 176 | 741 | 29.94% |
SONY250620C00095000 | 2024-07-12 12:26PM EDT | 2025-06-20 | 11.90 | 7.10 | 7.60 | 0.00 | - | 2 | 56 | 32.04% |
SONY260116C00095000 | 2024-07-05 10:20AM EDT | 2026-01-16 | 9.70 | 10.40 | 11.00 | 0.00 | - | 26 | 63 | 33.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SONY240802P00095000 | 2024-07-25 9:51AM EDT | 2024-08-02 | 8.10 | 5.70 | 9.70 | 0.00 | - | 2 | 5 | 98.19% |
SONY240809P00095000 | 2024-07-18 10:40AM EDT | 2024-08-09 | 3.30 | 8.00 | 10.10 | 0.00 | - | 3 | 3 | 57.91% |
SONY240816P00095000 | 2024-07-23 10:13AM EDT | 2024-08-16 | 4.60 | 6.00 | 9.90 | 0.00 | - | 1 | 119 | 59.47% |
SONY240920P00095000 | 2024-07-25 12:52PM EDT | 2024-09-20 | 8.70 | 8.50 | 8.80 | 0.00 | - | 1 | 1 | 26.59% |
SONY241018P00095000 | 2024-07-24 12:21PM EDT | 2024-10-18 | 7.30 | 9.00 | 10.50 | 0.00 | - | 4 | 96 | 33.77% |
SONY250117P00095000 | 2024-07-26 1:45PM EDT | 2025-01-17 | 10.10 | 10.00 | 10.30 | +1.91 | +23.32% | 2 | 410 | 22.49% |
SONY250620P00095000 | 2024-07-24 11:25AM EDT | 2025-06-20 | 10.45 | 11.50 | 12.10 | 0.00 | - | 1 | 59 | 22.24% |
SONY260116P00095000 | 2024-06-12 11:09AM EDT | 2026-01-16 | 13.50 | 8.80 | 9.40 | 0.00 | - | 1 | 10 | 10.38% |